FRA:3I0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.99	29.23	28.99	29.23	-	-0.17%	-
Jun 2, 2026	29.43	29.74	29.28	29.28	29.28	-1.81%	-
Jun 1, 2026	30.17	30.23	29.81	29.82	29.82	-1.94%	-
May 29, 2026	30.65	30.65	30.41	30.41	30.41	-1.62%	-
May 28, 2026	31.04	31.05	30.91	30.91	30.91	-0.90%	-
May 27, 2026	31.17	31.36	31.17	31.19	31.19	-0.80%	-
May 26, 2026	31.00	31.44	31.00	31.44	31.44	1.19%	-
May 25, 2026	31.02	31.07	31.02	31.07	31.07	-0.13%	-
May 22, 2026	30.82	31.22	30.82	31.11	31.11	0.19%	-
May 21, 2026	30.66	31.05	30.66	31.05	31.05	0.55%	-
May 20, 2026	29.87	30.88	29.87	30.88	30.88	2.42%	-
May 19, 2026	29.94	30.27	29.94	30.15	30.15	-0.17%	-
May 18, 2026	29.51	30.20	29.51	30.20	30.20	1.00%	-
May 15, 2026	30.01	30.01	29.81	29.90	29.90	-1.61%	-
May 14, 2026	30.19	30.65	30.19	30.39	30.39	0.16%	-
May 13, 2026	29.92	30.36	29.91	30.34	30.34	0.40%	50
May 12, 2026	30.19	30.57	30.19	30.22	30.22	-0.62%	-
May 11, 2026	30.49	30.76	30.41	30.41	30.41	-1.11%	-
May 8, 2026	30.49	30.84	30.49	30.75	30.75	0.13%	-
May 7, 2026	30.57	30.89	30.57	30.71	30.71	-0.52%	-
May 6, 2026	30.06	30.99	30.06	30.87	30.87	1.88%	-
May 5, 2026	29.83	30.30	29.83	30.30	30.30	0.90%	-
May 4, 2026	30.01	30.18	29.97	30.03	30.03	-1.89%	-
Apr 30, 2026	29.94	30.61	29.94	30.61	30.61	0.89%	-
Apr 29, 2026	30.40	30.40	30.12	30.34	30.34	-0.72%	-
Apr 28, 2026	30.45	30.87	30.45	30.56	30.56	-0.49%	-
Apr 27, 2026	29.86	30.84	29.86	30.71	30.71	1.29%	330
Apr 24, 2026	30.76	30.95	29.88	30.32	30.32	-1.97%	-
Apr 23, 2026	30.51	31.08	30.51	30.93	30.93	0.32%	-
Apr 22, 2026	31.07	31.34	30.83	30.83	30.83	-1.72%	-
Apr 21, 2026	31.55	31.71	31.15	31.37	31.37	-1.17%	-
Apr 20, 2026	30.96	31.74	30.96	31.74	31.74	1.12%	-
Apr 17, 2026	30.27	31.41	30.27	31.39	31.39	3.36%	-
Apr 16, 2026	29.98	30.66	29.98	30.37	30.37	0.80%	80
Apr 15, 2026	29.62	30.13	29.62	30.13	30.13	1.14%	-
Apr 14, 2026	29.15	29.86	29.15	29.79	29.79	1.57%	-
Apr 13, 2026	28.60	29.33	28.60	29.33	29.33	1.98%	-
Apr 10, 2026	29.00	29.05	28.76	28.76	28.76	-1.41%	-
Apr 9, 2026	29.07	29.38	28.84	29.17	29.17	-0.14%	-
Apr 8, 2026	28.93	29.21	28.76	29.21	29.21	2.64%	-
Apr 7, 2026	28.05	28.46	28.00	28.46	28.46	-0.49%	-
Apr 2, 2026	28.00	28.60	28.00	28.60	28.60	0.70%	140
Apr 1, 2026	28.20	28.40	28.00	28.40	28.40	0.71%	-
Mar 31, 2026	28.20	28.40	27.80	28.20	28.20	0.62%	-
Mar 30, 2026	28.20	28.80	28.20	28.40	28.03	1.43%	-
Mar 27, 2026	29.00	29.00	28.00	28.00	27.63	-2.78%	-
Mar 26, 2026	28.80	29.00	28.80	28.80	28.42	-	-
Mar 25, 2026	29.40	29.40	28.80	28.80	28.42	-1.37%	-
Mar 24, 2026	29.80	29.80	29.20	29.20	28.81	-1.35%	-
Mar 23, 2026	29.00	30.00	29.00	29.60	29.21	1.37%	-